80,560$
-2,68%
Echtzeit-Aktienkurs Great Southern Bancorp
Bid:
Ask:
Aktienkurse zur Great Southern Bancorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 83,48 | 84,26 | 80,46 | 80,73 | -2,48% | 97.904,00 |
| 04.11.2026 | 83,35 | 84,36 | 82,58 | 82,78 | 1,37% | 112.127,00 |
| 03.11.2026 | 82,36 | 82,41 | 81,26 | 81,66 | -1,17% | 85.433,00 |
| 02.11.2026 | 81,73 | 83,15 | 81,51 | 82,63 | 1,72% | 67.202,00 |
| 30.10.2026 | 82,62 | 83,00 | 81,21 | 81,23 | -1,12% | 69.234,00 |
| 29.10.2026 | 82,30 | 83,00 | 81,87 | 82,15 | 0,79% | 63.751,00 |
| 28.10.2026 | 81,50 | 81,74 | 80,53 | 81,51 | 0,05% | 71.952,00 |
| 27.10.2026 | 81,97 | 82,24 | 80,92 | 81,47 | -0,01% | 71.689,00 |
| 26.10.2026 | 81,34 | 82,80 | 80,86 | 81,48 | 0,68% | 108.781,00 |
| 23.10.2026 | 79,07 | 81,27 | 79,07 | 80,93 | 2,62% | 107.044,00 |
| 22.10.2026 | 76,25 | 78,99 | 76,00 | 78,87 | 1,11% | 91.286,00 |
| 21.10.2026 | 78,58 | 78,73 | 77,69 | 78,00 | -0,75% | 51.224,00 |
| 20.10.2026 | 77,90 | 79,38 | 77,90 | 78,59 | 1,39% | 74.919,00 |
| 19.10.2026 | 77,69 | 78,53 | 77,11 | 77,51 | -0,69% | 69.472,00 |
| 16.10.2026 | 77,83 | 79,54 | 77,83 | 78,05 | 0,67% | 122.365,00 |
| 15.10.2026 | 77,45 | 78,35 | 77,27 | 77,53 | 0,99% | 71.190,00 |
| 14.10.2026 | 75,93 | 77,19 | 75,58 | 76,77 | -0,22% | 79.814,00 |
| 13.10.2026 | 77,93 | 77,93 | 76,60 | 76,94 | -0,84% | 56.026,00 |
| 12.10.2026 | 76,63 | 77,90 | 76,63 | 77,59 | 1,10% | 50.587,00 |
| 09.10.2026 | 78,14 | 78,14 | 76,65 | 76,75 | -2,06% | 76.141,00 |
| 08.10.2026 | 77,69 | 79,12 | 77,48 | 78,36 | 0,66% | 93.564,00 |
| 07.10.2026 | 78,27 | 78,52 | 77,34 | 77,85 | -1,70% | 88.185,00 |
| 06.10.2026 | 79,38 | 79,80 | 79,12 | 79,20 | -0,20% | 143.060,00 |
| 05.10.2026 | 79,37 | 79,50 | 78,41 | 79,36 | 0,11% | 87.725,00 |
| 02.10.2026 | 78,68 | 80,00 | 78,44 | 79,27 | 1,37% | 61.536,00 |
| 01.10.2026 | 77,21 | 78,25 | 76,24 | 78,20 | 1,18% | 157.634,00 |
| 30.09.2026 | 77,68 | 77,90 | 76,50 | 77,29 | -0,52% | 136.399,00 |
| 29.09.2026 | 77,90 | 79,63 | 76,74 | 77,70 | -0,45% | 84.921,00 |
| 28.09.2026 | 78,48 | 78,51 | 77,86 | 78,05 | -1,09% | 56.948,00 |
| 25.09.2026 | 78,97 | 79,58 | 78,70 | 78,91 | -0,04% | 52.211,00 |
| 24.09.2026 | 77,87 | 79,15 | 77,59 | 78,94 | 1,17% | 89.734,00 |
| 23.09.2026 | 78,21 | 78,73 | 77,87 | 78,03 | -0,55% | 66.648,00 |
| 22.09.2026 | 78,99 | 79,28 | 78,14 | 78,46 | -0,11% | 60.297,00 |
| 21.09.2026 | 78,96 | 79,18 | 78,31 | 78,55 | -0,46% | 67.150,00 |
| 18.09.2026 | 78,89 | 79,44 | 77,75 | 78,91 | -0,55% | 144.604,00 |
| 17.09.2026 | 79,93 | 79,99 | 78,78 | 79,35 | 0,25% | 97.620,00 |
| 16.09.2026 | 80,45 | 80,54 | 78,12 | 79,15 | -1,70% | 82.606,00 |
| 15.09.2026 | 80,21 | 80,70 | 79,67 | 80,52 | 0,36% | 71.204,00 |
| 14.09.2026 | 80,14 | 81,38 | 79,41 | 80,23 | 0,09% | 84.506,00 |
| 11.09.2026 | 80,60 | 80,79 | 79,05 | 80,16 | 0,35% | 99.776,00 |
| 10.09.2026 | 78,68 | 80,01 | 78,08 | 79,88 | 1,27% | 61.375,00 |
| 09.09.2026 | 79,07 | 79,65 | 78,46 | 78,88 | -0,77% | 60.063,00 |
| 08.09.2026 | 79,89 | 80,13 | 79,36 | 79,49 | -0,93% | 103.876,00 |
| 04.09.2026 | 79,39 | 80,71 | 78,54 | 80,24 | 0,40% | 90.193,00 |
| 03.09.2026 | 80,03 | 80,68 | 79,80 | 79,92 | 0,54% | 70.383,00 |
| 02.09.2026 | 77,98 | 79,71 | 77,98 | 79,49 | 1,99% | 93.560,00 |
| 01.09.2026 | 78,08 | 79,81 | 77,33 | 77,94 | -0,54% | 102.633,00 |
| 31.08.2026 | 78,62 | 78,86 | 77,76 | 78,36 | -0,65% | 106.772,00 |
| 28.08.2026 | 78,64 | 79,42 | 78,50 | 78,87 | 0,37% | 75.590,00 |
| 27.08.2026 | 78,21 | 78,69 | 77,24 | 78,58 | -0,01% | 79.143,00 |
| 26.08.2026 | 78,84 | 79,10 | 77,94 | 78,59 | -0,11% | 160.284,00 |
| 25.08.2026 | 79,00 | 79,25 | 78,12 | 78,68 | 0,03% | 127.410,00 |
| 24.08.2026 | 79,15 | 79,92 | 78,46 | 78,65 | -0,59% | 63.827,00 |
| 21.08.2026 | 79,27 | 80,00 | 78,35 | 79,12 | 0,27% | 141.684,00 |
| 20.08.2026 | 78,11 | 79,23 | 77,75 | 78,91 | 0,43% | 72.539,00 |
| 19.08.2026 | 80,32 | 80,32 | 78,40 | 78,57 | -1,69% | 80.972,00 |
| 18.08.2026 | 80,39 | 80,70 | 79,65 | 79,92 | -0,58% | 64.602,00 |
| 17.08.2026 | 81,14 | 81,89 | 80,10 | 80,39 | -1,47% | 73.877,00 |
| 14.08.2026 | 81,57 | 82,00 | 80,75 | 81,59 | 0,14% | 83.697,00 |
| 13.08.2026 | 81,04 | 81,55 | 80,78 | 81,48 | 1,44% | 76.726,00 |
| 12.08.2026 | 79,62 | 81,83 | 79,62 | 80,32 | 0,07% | 66.271,00 |
| 11.08.2026 | 80,35 | 80,92 | 79,80 | 80,26 | -0,11% | 101.192,00 |
| 10.08.2026 | 80,04 | 80,65 | 79,79 | 80,35 | -0,37% | 133.444,00 |
| 07.08.2026 | 80,93 | 81,59 | 80,31 | 80,65 | -1,06% | 105.466,00 |
| 06.08.2026 | 82,10 | 82,64 | 80,77 | 81,51 | -0,47% | 119.820,00 |
| 05.08.2026 | 82,62 | 82,62 | 81,32 | 81,90 | -0,15% | 79.755,00 |
| 04.08.2026 | 81,41 | 82,11 | 80,47 | 82,02 | 0,66% | 64.828,00 |
| 03.08.2026 | 81,50 | 82,91 | 80,92 | 81,48 | 1,46% | 152.243,00 |
| 31.07.2026 | 79,99 | 80,95 | 79,08 | 80,31 | 0,49% | 68.960,00 |
| 30.07.2026 | 81,39 | 81,39 | 79,92 | 79,92 | -0,98% | 42.767,00 |
| 29.07.2026 | 80,69 | 81,70 | 79,68 | 80,71 | -0,07% | 81.397,00 |
| 28.07.2026 | 79,50 | 81,39 | 78,17 | 80,77 | 1,92% | 91.770,00 |
| 27.07.2026 | 79,84 | 80,52 | 79,18 | 79,25 | 0,00% | 117.601,00 |
| 24.07.2026 | 78,70 | 80,21 | 77,14 | 79,25 | 1,11% | 66.644,00 |
| 23.07.2026 | 77,01 | 78,57 | 76,44 | 78,38 | 0,91% | 74.590,00 |
| 22.07.2026 | 78,55 | 78,96 | 76,97 | 77,67 | -1,32% | 63.898,00 |
| 21.07.2026 | 77,90 | 79,00 | 77,08 | 78,71 | 0,73% | 102.964,00 |
| 20.07.2026 | 78,54 | 78,99 | 76,85 | 78,14 | -0,14% | 131.983,00 |
| 17.07.2026 | 79,12 | 79,15 | 76,87 | 78,25 | -2,29% | 189.818,00 |
| 16.07.2026 | 77,31 | 81,44 | 76,54 | 80,08 | 3,51% | 430.472,00 |
| 15.07.2026 | 77,08 | 79,80 | 75,20 | 77,37 | 0,53% | 124.322,00 |
| 14.07.2026 | 77,55 | 79,20 | 76,66 | 76,96 | -0,79% | 169.098,00 |
| 13.07.2026 | 77,76 | 80,44 | 76,54 | 77,58 | -0,08% | 200.649,00 |
| 10.07.2026 | 76,83 | 77,90 | 75,76 | 77,64 | 0,90% | 73.110,00 |
| 09.07.2026 | 77,00 | 78,28 | 76,75 | 76,95 | 0,17% | 97.447,00 |
| 08.07.2026 | 77,36 | 77,36 | 75,74 | 76,82 | -0,89% | 80.560,00 |
| 07.07.2026 | 78,43 | 79,05 | 77,33 | 77,51 | -1,05% | 45.118,00 |
| 06.07.2026 | 78,48 | 79,55 | 78,22 | 78,34 | -0,63% | 110.771,00 |
| 02.07.2026 | 81,29 | 82,40 | 78,77 | 78,83 | -2,87% | 91.477,00 |
| 01.07.2026 | 78,78 | 81,37 | 77,91 | 81,16 | 3,34% | 80.184,00 |
| 30.06.2026 | 78,02 | 79,76 | 77,72 | 78,54 | 0,33% | 94.680,00 |
| 29.06.2026 | 78,04 | 78,50 | 77,14 | 78,28 | -0,97% | 66.933,00 |
| 26.06.2026 | 76,90 | 79,29 | 76,80 | 79,05 | 2,78% | 248.334,00 |
| 25.06.2026 | 77,15 | 77,30 | 76,50 | 76,91 | 0,42% | 102.492,00 |
| 24.06.2026 | 76,19 | 76,97 | 76,00 | 76,59 | 0,88% | 66.430,00 |
| 23.06.2026 | 74,97 | 76,36 | 73,28 | 75,92 | 1,01% | 105.995,00 |
| 22.06.2026 | 74,09 | 75,63 | 74,09 | 75,16 | 1,25% | 67.529,00 |
| 18.06.2026 | 74,88 | 75,70 | 74,00 | 74,23 | 0,44% | 163.730,00 |
| 17.06.2026 | 74,91 | 75,89 | 73,01 | 73,91 | -1,15% | 115.974,00 |
| 16.06.2026 | 74,72 | 75,62 | 74,28 | 74,77 | 0,16% | 73.008,00 |